| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 20.93 | 20.99 | 20.8 | 20.81 | 20.81 | -0.12 (-0.57%) | 11,488 |
| 24 Jan 2017 | USD | 20.5 | 20.9899 | 20.5 | 20.93 | 20.93 | +0.39 (+1.90%) | 25,813 |
| 23 Jan 2017 | USD | 20.38 | 20.55 | 20.3 | 20.54 | 20.54 | 0.0 (0.0%) | 3,025 |
| 20 Jan 2017 | USD | 20.42 | 20.54 | 20.28 | 20.54 | 20.54 | +0.12 (+0.59%) | 6,217 |
| 19 Jan 2017 | USD | 20.45 | 20.45 | 20.3 | 20.42 | 20.42 | +0.01 (+0.05%) | 10,947 |
| 18 Jan 2017 | USD | 20.29 | 20.54 | 20.29 | 20.41 | 20.41 | +0.11 (+0.54%) | 14,364 |
| 17 Jan 2017 | USD | 20.34 | 20.475 | 20.28 | 20.3 | 20.3 | -0.18 (-0.88%) | 10,143 |
| 16 Jan 2017 | USD | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 20.52 | 20.55 | 20.29 | 20.48 | 20.48 | 0.0 (0.0%) | 4,532 |
| 12 Jan 2017 | USD | 20.5 | 20.71 | 20.3001 | 20.48 | 20.48 | -0.17 (-0.82%) | 12,208 |
| 11 Jan 2017 | USD | 20.47 | 20.73 | 20.3 | 20.65 | 20.65 | +0.2 (+0.98%) | 11,005 |
| 10 Jan 2017 | USD | 20.36 | 20.58 | 20.36 | 20.45 | 20.45 | +0.08 (+0.39%) | 11,348 |
| 9 Jan 2017 | USD | 20.28 | 20.4438 | 20.28 | 20.37 | 20.37 | +0.07 (+0.34%) | 18,983 |
| 6 Jan 2017 | USD | 20.3616 | 20.72 | 20.29 | 20.3 | 20.3 | -0.2 (-0.98%) | 11,469 |
| 5 Jan 2017 | USD | 20.28 | 20.72 | 20.28 | 20.5 | 20.5 | +0.2 (+0.99%) | 12,388 |
| 4 Jan 2017 | USD | 20.44 | 20.5 | 20.28 | 20.3 | 20.3 | -0.01 (-0.05%) | 15,077 |
| 3 Jan 2017 | USD | 20.75 | 20.75 | 20 | 20.3099 | 20.3099 | -0.35 (-1.69%) | 16,290 |
| 2 Jan 2017 | USD | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.55 | 20.73 | 20.4194 | 20.66 | 20.66 | +0.27 (+1.32%) | 4,116 |
| 29 Dec 2016 | USD | 20.28 | 20.64 | 20.26 | 20.39 | 20.39 | +0.08 (+0.39%) | 12,572 |
| 28 Dec 2016 | USD | 20.3 | 20.64 | 20.27 | 20.31 | 20.31 | -0.03 (-0.15%) | 7,016 |
| 27 Dec 2016 | USD | 20.28 | 20.35 | 20.245 | 20.34 | 20.34 | -0.06 (-0.29%) | 53,747 |
| 26 Dec 2016 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 20.36 | 20.4 | 20.1225 | 20.4 | 20.4 | +0.09 (+0.44%) | 24,305 |
| 22 Dec 2016 | USD | 20.51 | 20.57 | 20.31 | 20.31 | 20.31 | -0.27 (-1.31%) | 2,438 |
| 21 Dec 2016 | USD | 20.5001 | 20.65 | 20.28 | 20.58 | 20.58 | -0.07 (-0.34%) | 11,498 |
| 20 Dec 2016 | USD | 20.48 | 20.73 | 20.48 | 20.65 | 20.65 | +0.33 (+1.62%) | 3,923 |
| 19 Dec 2016 | USD | 20.59 | 20.64 | 20.32 | 20.32 | 20.32 | -0.22 (-1.07%) | 7,230 |
| 16 Dec 2016 | USD | 20.5 | 20.6 | 20.35 | 20.54 | 20.54 | +0.13 (+0.64%) | 17,833 |
| 15 Dec 2016 | USD | 20.48 | 20.66 | 20.36 | 20.41 | 20.41 | -0.09 (-0.44%) | 3,830 |
